Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2005 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 13.31 | 13.32 | 13.26 | 13.3 | 13.3 | +0.03 (+0.23%) | 34,100 |
30 Jun 2005 | USD | 13.2 | 13.3 | 13.18 | 13.27 | 13.27 | +0.05 (+0.38%) | 51,000 |
29 Jun 2005 | USD | 13.22 | 13.29 | 13.11 | 13.22 | 13.22 | +0.02 (+0.15%) | 69,300 |
28 Jun 2005 | USD | 13.19 | 13.23 | 13.11 | 13.2 | 13.2 | +0.09 (+0.69%) | 78,600 |
27 Jun 2005 | USD | 13.13 | 13.2 | 12.98 | 13.11 | 13.11 | -0.05 (-0.38%) | 107,300 |
24 Jun 2005 | USD | 13.29 | 13.3 | 13.11 | 13.16 | 13.16 | -0.09 (-0.68%) | 102,900 |
23 Jun 2005 | USD | 13.3 | 13.37 | 13.25 | 13.25 | 13.25 | -0.05 (-0.38%) | 116,000 |
22 Jun 2005 | USD | 13.24 | 13.41 | 13.2036 | 13.3 | 13.3 | +0.12 (+0.91%) | 202,400 |
21 Jun 2005 | USD | 13.17 | 13.2155 | 13.11 | 13.18 | 13.18 | +0.07 (+0.53%) | 75,500 |
20 Jun 2005 | USD | 13.27 | 13.27 | 13.09 | 13.11 | 13.11 | -0.11 (-0.83%) | 64,800 |
17 Jun 2005 | USD | 13.27 | 13.38 | 13.15 | 13.22 | 13.22 | +0.01 (+0.08%) | 72,100 |
16 Jun 2005 | USD | 13.2 | 13.24 | 13.06 | 13.21 | 13.21 | +0.06 (+0.46%) | 76,300 |
15 Jun 2005 | USD | 13.19 | 13.2093 | 13.01 | 13.15 | 13.15 | +0.01 (+0.08%) | 66,600 |
14 Jun 2005 | USD | 13.29 | 13.29 | 13.09 | 13.14 | 13.14 | -0.14 (-1.05%) | 99,800 |
13 Jun 2005 | USD | 13.29 | 13.36 | 13.13 | 13.28 | 13.28 | -0.13 (-0.97%) | 109,700 |
10 Jun 2005 | USD | 13.17 | 13.41 | 13.17 | 13.41 | 13.41 | +0.11 (+0.83%) | 87,000 |
9 Jun 2005 | USD | 13.21 | 13.3 | 13.19 | 13.3 | 13.3 | -0.01 (-0.08%) | 70,000 |
8 Jun 2005 | USD | 13.35 | 13.42 | 13.3 | 13.31 | 13.31 | -0.06 (-0.45%) | 52,400 |
7 Jun 2005 | USD | 13.37 | 13.43 | 13.33 | 13.37 | 13.37 | +0.02 (+0.15%) | 71,500 |
6 Jun 2005 | USD | 13.28 | 13.37 | 13.22 | 13.35 | 13.35 | +0.09 (+0.68%) | 89,000 |
3 Jun 2005 | USD | 13.23 | 13.28 | 13.17 | 13.26 | 13.26 | +0.01 (+0.08%) | 72,100 |
2 Jun 2005 | USD | 13.17 | 13.25 | 13.14 | 13.25 | 13.25 | +0.06 (+0.45%) | 105,300 |
1 Jun 2005 | USD | 13.2 | 13.27 | 13.17 | 13.19 | 13.19 | +0.01 (+0.08%) | 90,300 |
31 May 2005 | USD | 13.17 | 13.24 | 13.13 | 13.18 | 13.18 | +0.05 (+0.38%) | 79,500 |
30 May 2005 | USD | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 13.07 | 13.18 | 13.032 | 13.13 | 13.13 | +0.07 (+0.54%) | 106,100 |
26 May 2005 | USD | 13.01 | 13.09 | 12.98 | 13.06 | 13.06 | +0.15 (+1.16%) | 160,600 |
25 May 2005 | USD | 12.92 | 13.08 | 12.91 | 12.91 | 12.91 | -0.07 (-0.54%) | 180,300 |
24 May 2005 | USD | 13.23 | 13.2982 | 12.76 | 12.98 | 12.98 | -0.2 (-1.52%) | 309,900 |